Lippo General Insurance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 640.00 | 645.00 | 615.00 | 640.00 | 640.00 | 8,300 |
| 2026-07-24 | 635.00 | 660.00 | 620.00 | 635.00 | 635.00 | 68,700 |
| 2026-07-23 | 665.00 | 685.00 | 625.00 | 635.00 | 635.00 | 468,900 |
| 2026-07-22 | 665.00 | 665.00 | 630.00 | 665.00 | 665.00 | 6,000 |
| 2026-07-21 | 650.00 | 675.00 | 645.00 | 665.00 | 665.00 | 6,100 |
| 2026-07-20 | 700.00 | 700.00 | 655.00 | 675.00 | 675.00 | 32,600 |
| 2026-07-17 | 670.00 | 690.00 | 660.00 | 680.00 | 680.00 | 2,900 |
| 2026-07-16 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 3,500 |
| 2026-07-15 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 300 |
| 2026-07-14 | 670.00 | 700.00 | 670.00 | 675.00 | 675.00 | 7,000 |
| 2026-07-13 | 690.00 | 690.00 | 640.00 | 670.00 | 670.00 | 5,900 |
| 2026-07-10 | 660.00 | 700.00 | 650.00 | 690.00 | 690.00 | 5,500 |
| 2026-07-09 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 500 |
| 2026-07-08 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 2,200 |
| 2026-07-07 | 675.00 | 675.00 | 625.00 | 675.00 | 675.00 | 26,600 |
| 2026-07-06 | 680.00 | 680.00 | 640.00 | 675.00 | 675.00 | 8,400 |
| 2026-07-03 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 105,900 |
| 2026-07-02 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 300 |
| 2026-07-01 | 675.00 | 675.00 | 645.00 | 675.00 | 675.00 | 800 |
| 2026-06-30 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 300 |
| 2026-06-29 | 690.00 | 690.00 | 615.00 | 685.00 | 685.00 | 8,100 |
| 2026-06-26 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 500 |
| 2026-06-25 | 690.00 | 690.00 | 655.00 | 685.00 | 685.00 | 700 |
| 2026-06-24 | 675.00 | 675.00 | 645.00 | 670.00 | 670.00 | 3,900 |
| 2026-06-23 | 675.00 | 675.00 | 635.00 | 670.00 | 670.00 | 4,600 |
| 2026-06-22 | 675.00 | 675.00 | 645.00 | 670.00 | 670.00 | 3,900 |
| 2026-06-19 | 655.00 | 675.00 | 650.00 | 670.00 | 670.00 | 5,500 |
| 2026-06-18 | 685.00 | 685.00 | 625.00 | 650.00 | 650.00 | 8,200 |
| 2026-06-17 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 5,000 |
| 2026-06-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-06-15 | 660.00 | 680.00 | 635.00 | 650.00 | 650.00 | 9,700 |
| 2026-06-12 | 675.00 | 675.00 | 605.00 | 660.00 | 660.00 | 8,300 |
| 2026-06-11 | 685.00 | 685.00 | 630.00 | 660.00 | 660.00 | 14,600 |
| 2026-06-10 | 600.00 | 655.00 | 600.00 | 640.00 | 640.00 | 8,900 |
| 2026-06-09 | 620.00 | 670.00 | 600.00 | 640.00 | 640.00 | 39,700 |
| 2026-06-08 | 710.00 | 710.00 | 590.00 | 620.00 | 620.00 | 22,100 |
| 2026-06-05 | 675.00 | 700.00 | 640.00 | 690.00 | 690.00 | 10,700 |
| 2026-06-04 | 690.00 | 700.00 | 655.00 | 690.00 | 690.00 | 17,900 |
| 2026-06-03 | 700.00 | 705.00 | 660.00 | 700.00 | 700.00 | 2,700 |
| 2026-06-02 | 710.00 | 710.00 | 665.00 | 700.00 | 700.00 | 3,300 |
| 2026-06-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-05-29 | 710.00 | 710.00 | 655.00 | 700.00 | 700.00 | 4,900 |
| 2026-05-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-05-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-05-26 | 695.00 | 710.00 | 670.00 | 700.00 | 700.00 | 4,000 |
| 2026-05-25 | 670.00 | 695.00 | 670.00 | 695.00 | 695.00 | 2,200 |
| 2026-05-22 | 680.00 | 695.00 | 600.00 | 695.00 | 695.00 | 65,200 |
| 2026-05-21 | 685.00 | 700.00 | 650.00 | 690.00 | 690.00 | 39,100 |
| 2026-05-20 | 685.00 | 705.00 | 650.00 | 685.00 | 685.00 | 42,900 |
| 2026-05-19 | 700.00 | 700.00 | 650.00 | 685.00 | 685.00 | 18,000 |
| 2026-05-18 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | 19,200 |
| 2026-05-15 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-05-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-05-13 | 700.00 | 715.00 | 685.00 | 695.00 | 695.00 | 15,600 |
| 2026-05-12 | 695.00 | 720.00 | 685.00 | 700.00 | 700.00 | 11,400 |
| 2026-05-11 | 690.00 | 735.00 | 690.00 | 695.00 | 695.00 | 43,400 |
| 2026-05-08 | 755.00 | 755.00 | 680.00 | 690.00 | 680.00 | 549,800 |
| 2026-05-07 | 760.00 | 780.00 | 695.00 | 755.00 | 744.06 | 123,600 |
| 2026-05-06 | 705.00 | 780.00 | 695.00 | 755.00 | 744.06 | 114,000 |
| 2026-05-05 | 715.00 | 720.00 | 690.00 | 700.00 | 689.86 | 86,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 10.0000 IDR |
| 2025-05-09 | 6.0000 IDR |
| 2024-05-13 | 27.0000 IDR |
| 2023-07-11 | 54.0000 IDR |
| 2022-07-11 | 1,333.3400 IDR |
| 2021-07-02 | 279.0000 IDR |
| 2020-08-19 | 214.0000 IDR |
| 2019-04-25 | 325.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.